Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.88 | 30.05 | 29.74 | 29.95 | 1,481,474 | +0.11(+0.36%) |
Mar 30, 2016 | 30.10 | 30.10 | 29.77 | 29.84 | 678,404 | -0.17(-0.58%) |
Mar 29, 2016 | 29.74 | 30.06 | 29.61 | 30.02 | 1,396,311 | +0.41(+1.38%) |
Mar 28, 2016 | 29.78 | 30.01 | 29.46 | 29.61 | 979,927 | -0.21(-0.71%) |
Mar 24, 2016 | 29.84 | 29.82 | 29.82 | 29.82 | 1,055,152 | -0.14(-0.46%) |
Mar 23, 2016 | 29.57 | 30.05 | 29.34 | 29.96 | 700,086 | +0.39(+1.31%) |
Mar 22, 2016 | 28.85 | 29.75 | 28.85 | 29.57 | 750,616 | -0.13(-0.43%) |
Mar 21, 2016 | 29.67 | 29.77 | 29.29 | 29.70 | 678,779 | -0.07(-0.23%) |
Mar 18, 2016 | 30.03 | 30.03 | 29.55 | 29.77 | 1,024,559 | -0.17(-0.58%) |
Mar 17, 2016 | 29.53 | 30.01 | 29.37 | 29.94 | 983,372 | +0.41(+1.38%) |
Mar 16, 2016 | 29.24 | 29.59 | 28.89 | 29.53 | 712,397 | +0.26(+0.87%) |
Mar 15, 2016 | 29.13 | 29.50 | 29.01 | 29.28 | 610,994 | +0.06(+0.21%) |
Mar 14, 2016 | 29.52 | 29.52 | 29.17 | 29.22 | 503,574 | -0.32(-1.07%) |
Mar 11, 2016 | 29.49 | 29.65 | 29.27 | 29.53 | 693,752 | +0.19(+0.64%) |
Mar 10, 2016 | 29.29 | 29.41 | 28.82 | 29.34 | 896,113 | +0.09(+0.31%) |
Mar 09, 2016 | 29.10 | 29.42 | 29.02 | 29.25 | 1,030,066 | +0.08(+0.28%) |
Mar 08, 2016 | 28.55 | 29.25 | 28.38 | 29.17 | 1,043,646 | +0.64(+2.24%) |
Mar 07, 2016 | 28.37 | 28.53 | 28.23 | 28.53 | 1,303,213 | +0.07(+0.24%) |
Mar 04, 2016 | 28.56 | 28.56 | 28.10 | 28.46 | 1,675,610 | -0.27(-0.94%) |
Mar 03, 2016 | 28.32 | 28.74 | 28.00 | 28.73 | 1,140,892 | +0.50(+1.79%) |
Mar 02, 2016 | 28.30 | 28.31 | 27.88 | 28.23 | 1,575,611 | -0.14(-0.50%) |
Mar 01, 2016 | 28.76 | 28.91 | 28.25 | 28.37 | 625,624 | -0.26(-0.92%) |
Feb 29, 2016 | 28.52 | 28.95 | 28.42 | 28.64 | 792,222 | +0.08(+0.26%) |
Feb 26, 2016 | 29.41 | 29.49 | 28.55 | 28.56 | 771,352 | -1.05(-3.56%) |
Feb 25, 2016 | 29.31 | 29.64 | 29.25 | 29.62 | 602,298 | +0.32(+1.10%) |
Feb 24, 2016 | 29.01 | 29.35 | 28.98 | 29.29 | 628,421 | +0.27(+0.93%) |
Feb 23, 2016 | 28.76 | 29.08 | 28.61 | 29.02 | 910,403 | +0.08(+0.29%) |
Feb 22, 2016 | 28.69 | 29.27 | 28.63 | 28.94 | 1,288,131 | +0.43(+1.50%) |
Feb 19, 2016 | 28.55 | 28.67 | 28.31 | 28.51 | 1,354,036 | -0.08(-0.29%) |
Feb 18, 2016 | 28.31 | 28.67 | 28.15 | 28.59 | 2,898,330 | +0.32(+1.12%) |
Feb 17, 2016 | 28.49 | 28.70 | 28.24 | 28.28 | 1,916,720 | -0.20(-0.71%) |
Feb 16, 2016 | 28.47 | 28.80 | 28.31 | 28.48 | 1,788,952 | -0.29(-0.99%) |
Feb 12, 2016 | 29.56 | 28.76 | 28.76 | 28.76 | 1,719,885 | -0.60(-2.05%) |
Feb 11, 2016 | 29.66 | 29.82 | 29.34 | 29.37 | 1,654,958 | -0.40(-1.34%) |
Feb 10, 2016 | 30.07 | 30.19 | 29.39 | 29.77 | 2,411,414 | -0.28(-0.93%) |
Feb 09, 2016 | 30.08 | 30.33 | 30.01 | 30.04 | 1,509,991 | -0.02(-0.08%) |
Feb 08, 2016 | 30.24 | 30.41 | 29.55 | 30.07 | 1,515,872 | -0.21(-0.70%) |
Feb 05, 2016 | 29.88 | 30.42 | 29.59 | 30.28 | 1,017,639 | +0.25(+0.83%) |
Feb 04, 2016 | 30.19 | 30.44 | 29.95 | 30.03 | 911,251 | -0.29(-0.97%) |
Feb 03, 2016 | 30.22 | 30.46 | 29.95 | 30.32 | 1,382,776 | +0.24(+0.80%) |
Feb 02, 2016 | 29.53 | 30.22 | 29.46 | 30.08 | 1,229,165 | +0.41(+1.37%) |
Feb 01, 2016 | 29.01 | 29.92 | 28.81 | 29.68 | 1,464,298 | +0.42(+1.44%) |
Jan 29, 2016 | 28.90 | 29.37 | 28.79 | 29.25 | 968,133 | +0.57(+1.99%) |
Jan 28, 2016 | 28.19 | 28.86 | 27.85 | 28.68 | 916,211 | +0.39(+1.38%) |
Jan 27, 2016 | 28.03 | 28.44 | 27.93 | 28.29 | 1,052,562 | +0.13(+0.45%) |
Jan 26, 2016 | 28.06 | 28.42 | 27.95 | 28.16 | 1,011,292 | +0.31(+1.11%) |
Jan 25, 2016 | 28.30 | 28.38 | 27.77 | 27.85 | 1,102,793 | -0.49(-1.73%) |
Jan 22, 2016 | 27.54 | 28.34 | 27.54 | 28.34 | 1,533,876 | +0.81(+2.95%) |
Jan 21, 2016 | 27.73 | 27.85 | 27.25 | 27.53 | 2,151,058 | -0.19(-0.68%) |
Jan 20, 2016 | 28.15 | 28.40 | 27.27 | 27.72 | 1,604,574 | -0.65(-2.28%) |
Jan 19, 2016 | 27.79 | 28.49 | 27.67 | 28.37 | 1,569,219 | +0.71(+2.59%) |
Jan 15, 2016 | 27.43 | 27.65 | 27.65 | 27.65 | 1,601,630 | -0.49(-1.74%) |
Jan 14, 2016 | 27.67 | 28.28 | 27.31 | 28.14 | 1,646,048 | +0.63(+2.30%) |
Jan 13, 2016 | 27.24 | 27.81 | 27.23 | 27.51 | 1,801,479 | +0.26(+0.97%) |
Jan 12, 2016 | 27.61 | 27.61 | 26.67 | 27.24 | 1,062,543 | -0.08(-0.30%) |
Jan 11, 2016 | 27.12 | 27.39 | 27.04 | 27.33 | 862,775 | +0.28(+1.03%) |
Jan 08, 2016 | 27.12 | 27.34 | 26.99 | 27.05 | 1,279,445 | +0.02(+0.08%) |
Jan 07, 2016 | 26.79 | 27.08 | 26.72 | 27.03 | 1,512,826 | -0.09(-0.33%) |
Jan 06, 2016 | 26.87 | 27.12 | 26.82 | 27.12 | 1,227,523 | +0.03(+0.11%) |
Jan 05, 2016 | 26.99 | 27.16 | 26.54 | 27.09 | 750,357 | +0.14(+0.53%) |